岡本工作機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 3,050 | 3,295 | 3,050 | 3,135 | +236 | +8.1% | 35,800 |
| 2025/04/07 | 3,005 | 3,035 | 2,899 | 2,899 | -456 | -13.6% | 82,000 |
| 2025/04/04 | 3,450 | 3,450 | 3,250 | 3,355 | -210 | -5.9% | 57,200 |
| 2025/04/03 | 3,580 | 3,640 | 3,515 | 3,565 | -125 | -3.4% | 26,000 |
| 2025/04/02 | 3,770 | 3,770 | 3,690 | 3,690 | -35 | -0.9% | 9,000 |
| 2025/04/01 | 3,755 | 3,790 | 3,720 | 3,725 | -25 | -0.7% | 12,200 |
| 2025/03/31 | 3,780 | 3,805 | 3,700 | 3,750 | -130 | -3.4% | 25,400 |
| 2025/03/28 | 3,980 | 3,980 | 3,860 | 3,880 | -120 | -3% | 14,400 |
| 2025/03/27 | 4,005 | 4,030 | 3,950 | 4,000 | ±0 | ±0% | 26,600 |
| 2025/03/26 | 3,960 | 4,000 | 3,930 | 4,000 | +60 | +1.5% | 19,900 |
| 2025/03/25 | 3,910 | 3,955 | 3,905 | 3,940 | +30 | +0.8% | 8,800 |
| 2025/03/24 | 3,960 | 3,965 | 3,880 | 3,910 | -65 | -1.6% | 25,700 |
| 2025/03/21 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7% | 19,800 |
| 2025/03/19 | 3,925 | 3,960 | 3,910 | 3,910 | -15 | -0.4% | 14,700 |
| 2025/03/18 | 3,865 | 3,950 | 3,865 | 3,925 | +60 | +1.6% | 21,300 |
| 2025/03/17 | 3,800 | 3,865 | 3,800 | 3,865 | +85 | +2.2% | 13,100 |
| 2025/03/14 | 3,785 | 3,815 | 3,765 | 3,780 | -5 | -0.1% | 12,300 |
| 2025/03/13 | 3,775 | 3,810 | 3,765 | 3,785 | +10 | +0.3% | 12,300 |
| 2025/03/12 | 3,790 | 3,795 | 3,760 | 3,775 | -20 | -0.5% | 7,900 |
| 2025/03/11 | 3,795 | 3,820 | 3,680 | 3,795 | -20 | -0.5% | 22,300 |
| 2025/03/10 | 3,800 | 3,820 | 3,760 | 3,815 | +15 | +0.4% | 61,000 |
| 2025/03/07 | 3,820 | 3,820 | 3,775 | 3,800 | -25 | -0.7% | 7,200 |
| 2025/03/06 | 3,760 | 3,895 | 3,760 | 3,825 | +75 | +2% | 35,300 |
| 2025/03/05 | 3,760 | 3,785 | 3,725 | 3,750 | +20 | +0.5% | 10,500 |
| 2025/03/04 | 3,730 | 3,760 | 3,665 | 3,730 | -5 | -0.1% | 20,000 |
| 2025/03/03 | 3,765 | 3,805 | 3,725 | 3,735 | +25 | +0.7% | 10,700 |
| 2025/02/28 | 3,760 | 3,780 | 3,700 | 3,710 | -80 | -2.1% | 23,800 |
| 2025/02/27 | 3,770 | 3,845 | 3,770 | 3,790 | -15 | -0.4% | 12,200 |
| 2025/02/26 | 3,770 | 3,810 | 3,720 | 3,805 | +35 | +0.9% | 12,900 |
| 2025/02/25 | 3,870 | 3,870 | 3,770 | 3,770 | -70 | -1.8% | 15,200 |
| 2025/02/21 | 3,855 | 3,905 | 3,780 | 3,840 | -15 | -0.4% | 26,000 |
| 2025/02/20 | 3,870 | 3,880 | 3,815 | 3,855 | -25 | -0.6% | 9,300 |
| 2025/02/19 | 3,900 | 3,900 | 3,865 | 3,880 | +10 | +0.3% | 8,500 |
| 2025/02/18 | 3,900 | 3,900 | 3,870 | 3,870 | -30 | -0.8% | 7,100 |
| 2025/02/17 | 3,900 | 3,925 | 3,860 | 3,900 | -5 | -0.1% | 21,200 |
| 2025/02/14 | 3,880 | 3,930 | 3,880 | 3,905 | -10 | -0.3% | 10,200 |
| 2025/02/13 | 3,915 | 3,935 | 3,850 | 3,915 | +70 | +1.8% | 25,600 |
| 2025/02/12 | 3,835 | 3,845 | 3,790 | 3,845 | +50 | +1.3% | 11,100 |
| 2025/02/10 | 3,725 | 3,815 | 3,710 | 3,795 | +5 | +0.1% | 14,900 |
| 2025/02/07 | 3,735 | 3,800 | 3,700 | 3,790 | +65 | +1.7% | 18,300 |
| 2025/02/06 | 3,705 | 3,730 | 3,695 | 3,725 | +20 | +0.5% | 3,800 |
| 2025/02/05 | 3,675 | 3,715 | 3,675 | 3,705 | +30 | +0.8% | 3,200 |
| 2025/02/04 | 3,700 | 3,715 | 3,660 | 3,675 | +30 | +0.8% | 5,900 |
| 2025/02/03 | 3,755 | 3,755 | 3,635 | 3,645 | -115 | -3.1% | 18,800 |
| 2025/01/31 | 3,760 | 3,765 | 3,730 | 3,760 | +5 | +0.1% | 8,600 |
| 2025/01/30 | 3,775 | 3,805 | 3,745 | 3,755 | -35 | -0.9% | 16,600 |
| 2025/01/29 | 3,805 | 3,830 | 3,785 | 3,790 | +30 | +0.8% | 7,400 |
| 2025/01/28 | 3,825 | 3,825 | 3,745 | 3,760 | -85 | -2.2% | 14,600 |
| 2025/01/27 | 3,840 | 3,855 | 3,810 | 3,845 | +40 | +1.1% | 19,400 |
| 2025/01/24 | 3,855 | 3,855 | 3,805 | 3,805 | -10 | -0.3% | 9,700 |
101～
150
件表示中 / 3775件
類似銘柄と比較する
現在ご覧いただいている「岡本工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 岡本工 | 456,000円 | +14.3% | +61.2% | 3.51% | 10.05倍 | 0.74倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| タツモ | 212,600円 | +14.3% | -15.0% | 1.60% | 8.79倍 | 1.27倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 前澤給 | 145,400円 | +1.1% | -27.5% | 4.13% | 14.80倍 | 0.74倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 107,500円 | +1.6% | +31.6% | 3.63% | 13.24倍 | 1.27倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 99,400円 | -18.0% | -78.6% | 4.02% | 8.43倍 | 0.84倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム
